Skip to main content
logo
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
25.14
-0.05 (-0.19%)
At close: Dec 30, 2025, 4:00 PM EST
25.14
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202525.1425.1425.1425.14--0.19%11
Dec 29, 202525.1925.1925.1925.1925.19-0.47%4
Dec 26, 202525.3125.3125.3125.3125.310.60%59
Dec 24, 202525.1825.2925.1625.1625.160.13%471
Dec 23, 202525.2125.2125.1225.1225.12-0.46%219
Dec 22, 202525.1925.2525.1925.2425.240.77%1,084
Dec 19, 202525.0525.0525.0525.0525.051.52%29
Dec 18, 202524.6724.6724.6724.6724.670.81%105
Dec 17, 202524.4824.4824.4824.4824.48-1.14%188
Dec 16, 202524.9124.9424.6524.7624.76-1.55%831
Dec 15, 202525.0825.1525.0825.1525.110.21%492
Dec 12, 202525.5425.5425.1025.1025.06-1.72%974
Dec 11, 202525.4025.5425.4025.5425.50-0.28%497
Dec 10, 202525.2825.6125.2825.6125.571.76%226
Dec 9, 202525.2025.2125.1725.1725.130.44%832
Dec 8, 202525.0525.0625.0525.0625.02-0.71%278
Dec 5, 202525.2425.2425.2425.2425.200.67%65
Dec 4, 202525.0025.0725.0025.0725.031.43%500
Dec 3, 202524.7124.7124.7124.7124.680.68%11
Dec 2, 202524.5524.5524.5524.5524.510.34%48
Dec 1, 202524.4724.4724.4724.4724.43-0.46%362
Nov 28, 202524.4724.5824.4724.5824.551.55%300
Nov 26, 202524.1724.2124.1724.2124.170.91%258
Nov 25, 202523.7724.0023.7723.9923.951.24%6,087
Nov 24, 202523.6923.6923.6923.6923.661.40%79
Nov 21, 202523.0023.3723.0023.3723.330.52%550
Nov 20, 202523.7523.7523.2423.2423.21-2.79%366
Nov 19, 202523.9523.9723.9123.9123.88-0.80%791
Nov 18, 202524.0024.1024.0024.1024.07-0.90%174
Nov 17, 202524.3224.3224.3224.3224.29-2.22%17
Nov 14, 202524.7424.8724.7424.8724.84-0.94%394
Nov 13, 202525.5825.6725.1125.1125.07-2.32%1,299
Nov 12, 202525.6725.7125.6725.7125.67-0.50%830
Nov 11, 202525.7925.8525.7925.8325.80-0.47%1,576
Nov 10, 202525.7525.9625.7125.9625.922.29%4,684
Nov 7, 202525.3825.3825.3825.3825.34-1.05%89
Nov 6, 202525.8925.8925.5725.6525.61-0.89%400
Nov 5, 202525.4525.9225.4525.8825.842.45%1,336
Nov 4, 202525.3525.4325.2625.2625.22-1.34%649
Nov 3, 202525.6725.6725.6025.6025.570.18%320
Oct 31, 202525.4325.5625.4325.5625.520.35%310
Oct 30, 202525.5725.6325.4725.4725.43-0.66%1,152
Oct 29, 202525.8125.8125.6425.6425.60-0.37%556
Oct 28, 202525.7425.7425.7325.7325.690.18%471
Oct 27, 202525.5925.6925.5925.6925.650.67%2,820
Oct 24, 202525.5125.5125.5125.5125.481.68%11
Oct 23, 202525.0925.0925.0925.0925.061.16%26
Oct 22, 202525.0425.0424.7224.8124.77-0.39%758
Oct 21, 202525.0625.0624.9024.9024.87-0.38%591
Oct 20, 202524.9025.0824.9025.0024.961.10%717